Unigroup Guoxin Microelectronics Co., Ltd. (SHE:002049)
China flag China · Delayed Price · Currency is CNY
74.39
-0.22 (-0.29%)
Sep 8, 2025, 10:25 AM CST

SHE:002049 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202573.0074.7672.0174.6174.612.23%23,138,617
Sep 4, 202576.0077.2871.8572.9872.98-3.78%34,169,288
Sep 3, 202577.8879.2575.3875.8575.85-2.19%30,320,938
Sep 2, 202581.8782.0977.0677.5577.55-5.67%43,646,727
Sep 1, 202582.2583.6680.8882.2182.210.78%34,338,772
Aug 29, 202583.0083.0080.6181.5781.57-2.33%37,189,549
Aug 28, 202582.0183.7880.8083.5283.521.94%54,312,702
Aug 27, 202581.1286.0080.8081.9381.930.99%65,840,239
Aug 26, 202581.0081.9080.0281.1381.13-0.93%28,530,387
Aug 25, 202583.6884.5080.2181.8981.89-0.96%55,232,207
Aug 22, 202580.7084.4880.7082.6882.682.77%44,526,442
Aug 21, 202582.0283.8880.1280.4580.45-1.72%31,315,025
Aug 20, 202582.0482.2079.1181.8681.86-0.41%34,900,632
Aug 19, 202583.0086.7781.9782.2082.201.68%59,604,096
Aug 18, 202578.0083.1977.7880.8480.844.42%42,054,301
Aug 15, 202573.4577.9873.4177.4277.425.23%35,929,544
Aug 14, 202574.9276.2073.4473.5773.57-2.23%28,041,414
Aug 13, 202574.7975.6774.3875.2575.250.88%23,455,390
Aug 12, 202575.1075.9773.5874.5974.59-0.64%25,955,283
Aug 11, 202576.2276.2374.9175.0775.07-1.48%25,594,919
Aug 8, 202576.6977.6075.6276.2076.20-0.65%26,189,194
Aug 7, 202577.5178.4776.2776.7076.70-0.26%39,978,171
Aug 6, 202574.8278.0074.1176.9076.903.95%42,097,461
Aug 5, 202573.3375.4973.2073.9873.98-33,855,272
Aug 4, 202571.6474.0071.6173.9873.982.58%29,072,976
Aug 1, 202569.5573.5769.5472.1272.123.71%38,265,253
Jul 31, 202570.6871.6069.2869.5469.54-2.85%22,150,157
Jul 30, 202573.0173.0970.9271.5871.58-2.21%27,634,768
Jul 29, 202568.3073.5068.1873.2073.206.89%52,265,437
Jul 28, 202568.6969.2568.2268.4868.48-0.01%11,158,222
Jul 25, 202568.0068.5967.6068.4968.490.75%12,159,741
Jul 24, 202567.4068.5067.2667.9867.980.86%11,421,559
Jul 23, 202566.9168.2466.8467.4067.400.21%13,395,143
Jul 22, 202567.5667.8366.7067.2667.26-0.46%10,816,417
Jul 21, 202567.3368.0067.2367.5767.57-0.12%8,962,628
Jul 18, 202567.9168.1967.2267.6567.65-0.37%10,876,601
Jul 17, 202566.2567.9765.8967.9067.902.31%17,876,349
Jul 16, 202566.1067.7966.0066.3766.370.42%13,329,476
Jul 15, 202566.4967.2565.7066.0966.09-0.80%11,803,035
Jul 14, 202566.0266.7965.9066.6266.620.77%11,323,224
Jul 11, 202565.8266.4265.4466.1166.110.44%11,796,052
Jul 10, 202565.1866.0865.0065.8265.820.97%11,808,861
Jul 9, 202565.2365.7265.0865.1965.19-0.47%7,718,679
Jul 8, 202564.2465.6064.2465.5065.501.96%12,999,837
Jul 7, 202564.7264.9564.0164.2464.24-0.76%7,286,451
Jul 4, 202564.8565.2864.4064.7364.73-0.08%9,122,105
Jul 3, 202564.7165.2064.5064.7864.78-0.20%7,849,259
Jul 2, 202565.3365.3364.5564.9164.91-0.93%9,518,944
Jul 1, 202565.6066.2065.1565.5265.52-0.52%13,276,680
Jun 30, 202564.1066.4264.1065.8665.863.12%23,581,192